Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Experian Plc ADR (OP: EXPGY )

40.91 +0.64 (+1.59%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.050 6.450 6.050 6.350 12,159 +0.20(+3.25%)
Dec 30, 2008 6.200 6.400 6.050 6.150 50,798 +0.10(+1.65%)
Dec 29, 2008 6.050 6.230 6.040 6.050 58,969 -0.05(-0.82%)
Dec 26, 2008 6.300 6.300 5.910 6.100 31,321 -0.09(-1.45%)
Dec 24, 2008 6.250 6.250 5.910 6.190 38,397 +0.03(+0.49%)
Dec 23, 2008 6.430 6.430 6.060 6.160 70,939 -0.07(-1.12%)
Dec 22, 2008 6.200 6.380 6.010 6.230 46,740 -0.19(-2.96%)
Dec 19, 2008 6.180 6.480 6.150 6.420 39,025 +0.17(+2.72%)
Dec 18, 2008 6.400 6.593 6.110 6.250 102,418 -0.21(-3.25%)
Dec 17, 2008 6.420 6.720 6.420 6.460 125,139 +0.00(+0.00%)
Dec 16, 2008 6.300 6.600 6.250 6.460 75,814 +0.31(+5.04%)
Dec 15, 2008 6.100 6.320 6.010 6.150 63,037 +0.25(+4.24%)
Dec 12, 2008 5.840 6.090 5.760 5.900 42,841 +0.19(+3.33%)
Dec 11, 2008 5.760 6.000 5.640 5.710 308,403 -0.15(-2.56%)
Dec 10, 2008 6.120 6.250 5.860 5.860 46,077 -0.25(-4.09%)
Dec 09, 2008 6.000 6.160 5.860 6.110 54,402 -0.01(-0.16%)
Dec 08, 2008 6.060 6.200 6.010 6.120 41,514 +0.28(+4.79%)
Dec 05, 2008 5.660 5.840 5.520 5.840 26,378 +0.16(+2.82%)
Dec 04, 2008 5.960 6.040 5.640 5.680 54,251 -0.27(-4.54%)
Dec 03, 2008 5.800 6.000 5.760 5.950 54,836 +0.15(+2.59%)
Dec 02, 2008 5.660 6.000 5.650 5.800 69,826 +0.44(+8.21%)
Dec 01, 2008 5.800 5.810 5.360 5.360 80,385 -0.79(-12.85%)
Nov 28, 2008 5.940 6.150 5.850 6.150 42,984 +0.23(+3.89%)
Nov 26, 2008 5.600 5.940 5.600 5.920 68,705 +0.23(+4.04%)
Nov 25, 2008 5.700 5.810 5.550 5.690 104,314 +0.53(+10.27%)
Nov 24, 2008 5.120 5.280 5.080 5.160 52,874 +0.17(+3.41%)
Nov 21, 2008 5.000 5.070 4.800 4.990 84,872 +0.54(+12.13%)
Nov 20, 2008 4.800 4.950 4.430 4.450 67,459 -0.36(-7.48%)
Nov 19, 2008 4.950 5.250 4.810 4.810 35,667 +0.36(+8.09%)
Nov 18, 2008 4.750 4.770 4.400 4.450 28,305 -0.36(-7.48%)
Nov 17, 2008 4.650 4.830 4.590 4.810 24,812 +0.00(+0.00%)
Nov 14, 2008 4.800 5.090 4.800 4.810 19,380 -0.25(-4.94%)
Nov 13, 2008 4.670 5.060 4.560 5.060 75,274 +0.27(+5.64%)
Nov 12, 2008 4.950 5.200 4.710 4.790 32,784 -0.35(-6.81%)
Nov 11, 2008 5.350 5.350 5.050 5.140 21,888 -0.11(-2.10%)
Nov 10, 2008 5.400 5.600 5.250 5.250 14,472 -0.06(-1.13%)
Nov 07, 2008 5.300 5.510 5.210 5.310 31,727 +0.18(+3.51%)
Nov 06, 2008 5.500 5.550 5.020 5.130 22,694 -0.59(-10.31%)
Nov 05, 2008 6.050 6.200 5.720 5.720 50,630 -0.15(-2.56%)
Nov 04, 2008 5.870 6.100 5.720 5.870 54,722 +0.41(+7.51%)
Nov 03, 2008 5.460 5.460 5.460 0 +0.00(+0.00%)
Oct 31, 2008 5.550 5.590 5.300 5.460 67,224 +0.05(+0.92%)
Oct 30, 2008 5.450 5.740 5.250 5.410 29,578 +0.06(+1.12%)
Oct 29, 2008 4.850 5.500 4.850 5.350 33,240 +0.50(+10.31%)
Oct 28, 2008 4.550 4.850 4.500 4.850 41,469 +0.59(+13.85%)
Oct 27, 2008 4.250 4.600 4.250 4.260 28,966 -0.10(-2.29%)
Oct 24, 2008 4.360 4.640 4.150 4.360 34,627 -0.30(-6.44%)
Oct 23, 2008 4.660 5.090 4.550 4.660 23,588 +0.01(+0.22%)
Oct 22, 2008 4.650 5.100 4.650 4.650 12,702 -0.46(-9.00%)
Oct 21, 2008 5.110 5.400 5.000 5.110 214,546 -0.18(-3.40%)
Oct 20, 2008 5.290 5.440 5.050 5.290 65,819 +0.28(+5.59%)
Oct 17, 2008 5.010 5.390 4.950 5.010 42,607 -0.15(-2.91%)
Oct 16, 2008 5.160 5.250 4.850 5.160 39,669 +0.07(+1.38%)
Oct 15, 2008 5.090 5.680 5.090 5.090 22,231 -0.46(-8.29%)
Oct 14, 2008 5.370 6.000 5.550 5.550 162,033 +0.18(+3.35%)
Oct 13, 2008 5.370 5.550 5.050 5.370 56,652 +0.82(+18.02%)
Oct 10, 2008 4.550 5.350 4.500 4.550 507,857 -0.60(-11.65%)
Oct 09, 2008 5.150 5.700 5.050 5.150 1,046,436 +0.12(+2.39%)
Oct 08, 2008 5.030 5.340 5.000 5.030 78,115 -0.57(-10.18%)
Oct 07, 2008 5.150 5.850 5.350 5.600 955,345 +0.45(+8.74%)
Oct 06, 2008 5.150 5.900 5.150 5.150 1,510,623 -0.69(-11.82%)
Oct 03, 2008 5.840 6.200 5.840 5.840 40,955 -0.22(-3.63%)
Oct 02, 2008 6.060 6.600 6.050 6.060 41,554 -0.59(-8.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.